| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 20.76 | 20.79 | 20.4 | 20.4 | 20.4 | -0.49 (-2.35%) | 1,320,414 |
| 24 Feb 2023 | CNY | 20.8 | 20.91 | 20.7 | 20.89 | 20.89 | +0.09 (+0.43%) | 1,083,032 |
| 23 Feb 2023 | CNY | 21.06 | 21.09 | 20.79 | 20.8 | 20.8 | -0.12 (-0.57%) | 1,105,902 |
| 22 Feb 2023 | CNY | 20.83 | 20.97 | 20.6 | 20.92 | 20.92 | -0.09 (-0.43%) | 1,325,081 |
| 21 Feb 2023 | CNY | 20.9 | 21.18 | 20.77 | 21.01 | 21.01 | +0.09 (+0.43%) | 2,041,359 |
| 20 Feb 2023 | CNY | 20.75 | 20.99 | 20.68 | 20.92 | 20.92 | +0.19 (+0.92%) | 1,967,216 |
| 17 Feb 2023 | CNY | 20.85 | 21 | 20.64 | 20.73 | 20.73 | +0.04 (+0.19%) | 2,416,149 |
| 16 Feb 2023 | CNY | 21.69 | 21.69 | 20.69 | 20.69 | 20.69 | -1.02 (-4.70%) | 5,300,712 |
| 15 Feb 2023 | CNY | 22 | 22.25 | 21.63 | 21.71 | 21.71 | -0.53 (-2.38%) | 6,680,665 |
| 14 Feb 2023 | CNY | 22.2 | 23.54 | 21.95 | 22.24 | 22.24 | +0.44 (+2.02%) | 11,118,928 |
| 13 Feb 2023 | CNY | 21.32 | 22.08 | 21.32 | 21.8 | 21.8 | +0.16 (+0.74%) | 6,716,936 |
| 10 Feb 2023 | CNY | 20.28 | 22.16 | 20.25 | 21.64 | 21.64 | +1.34 (+6.60%) | 9,830,261 |
| 9 Feb 2023 | CNY | 20.17 | 20.38 | 20.09 | 20.3 | 20.3 | +0.15 (+0.74%) | 1,150,340 |
| 8 Feb 2023 | CNY | 20.09 | 20.19 | 20.03 | 20.15 | 20.15 | +0.06 (+0.30%) | 1,029,444 |
| 7 Feb 2023 | CNY | 20.02 | 20.12 | 20.02 | 20.09 | 20.09 | +0.04 (+0.20%) | 719,759 |
| 6 Feb 2023 | CNY | 19.98 | 20.09 | 19.93 | 20.05 | 20.05 | -0.02 (-0.10%) | 669,851 |
| 3 Feb 2023 | CNY | 20.15 | 20.17 | 19.87 | 20.07 | 20.07 | -0.07 (-0.35%) | 1,294,074 |
| 2 Feb 2023 | CNY | 20.26 | 20.31 | 20.1 | 20.14 | 20.14 | -0.14 (-0.69%) | 1,323,101 |
| 1 Feb 2023 | CNY | 19.85 | 20.28 | 19.84 | 20.28 | 20.28 | +0.41 (+2.06%) | 1,755,052 |
| 31 Jan 2023 | CNY | 19.82 | 19.87 | 19.76 | 19.87 | 19.87 | +0.04 (+0.20%) | 805,580 |
| 30 Jan 2023 | CNY | 19.8 | 19.85 | 19.72 | 19.83 | 19.83 | +0.18 (+0.92%) | 1,036,692 |
| 20 Jan 2023 | CNY | 19.61 | 19.67 | 19.54 | 19.65 | 19.65 | +0.04 (+0.20%) | 821,139 |
| 19 Jan 2023 | CNY | 19.37 | 19.63 | 19.31 | 19.61 | 19.61 | +0.24 (+1.24%) | 1,240,107 |
| 18 Jan 2023 | CNY | 19.43 | 19.43 | 19.23 | 19.37 | 19.37 | +0.03 (+0.16%) | 460,487 |
| 17 Jan 2023 | CNY | 19.41 | 19.42 | 19.27 | 19.34 | 19.34 | -0.08 (-0.41%) | 572,365 |
| 16 Jan 2023 | CNY | 19.14 | 19.45 | 19.13 | 19.42 | 19.42 | +0.28 (+1.46%) | 1,057,919 |
| 13 Jan 2023 | CNY | 19.07 | 19.14 | 19 | 19.14 | 19.14 | +0.14 (+0.74%) | 499,618 |
| 12 Jan 2023 | CNY | 19.06 | 19.16 | 18.98 | 19 | 19 | -0.06 (-0.31%) | 546,743 |
| 11 Jan 2023 | CNY | 19.29 | 19.3 | 19.05 | 19.06 | 19.06 | -0.19 (-0.99%) | 819,143 |
| 10 Jan 2023 | CNY | 19.43 | 19.43 | 19.23 | 19.25 | 19.25 | -0.15 (-0.77%) | 618,031 |
